|
Closing price on 11/24/2009
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
19.70 |
| Volume |
11,020 |
| Split-adjusted Price |
4.96 |
|
|
TMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2009
|
-0.60 / -2.96%
|
20.30
|
20.30
|
19.70
|
19.70
|
19.70
|
4.96
|
11,020
|
|
|
11/23/2009
|
-0.30 / -1.46%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.30
|
5.11
|
21,840
|
|
|
11/20/2009
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.50
|
20.60
|
20.60
|
5.19
|
15,460
|
|
|
11/19/2009
|
+0.10 / +0.48%
|
20.10
|
21.40
|
20.10
|
20.80
|
20.80
|
5.24
|
16,940
|
|
|
11/18/2009
|
+0.20 / +0.98%
|
20.20
|
20.70
|
20.10
|
20.70
|
20.70
|
5.21
|
28,330
|
|
|
11/17/2009
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.16
|
36,620
|
|
|
11/16/2009
|
-0.50 / -2.38%
|
20.50
|
20.90
|
20.40
|
20.50
|
20.50
|
5.16
|
8,590
|
|
|
11/13/2009
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.10
|
21.00
|
21.00
|
5.29
|
27,130
|
|
|
11/12/2009
|
0.00 / 0.00%
|
21.00
|
21.40
|
21.00
|
21.00
|
21.00
|
5.29
|
32,400
|
|
|
11/11/2009
|
+0.20 / +0.96%
|
20.50
|
21.50
|
20.30
|
21.00
|
21.00
|
5.29
|
44,060
|
|
|
11/10/2009
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.10
|
20.80
|
20.80
|
5.24
|
13,050
|
|
|
11/9/2009
|
-0.80 / -3.70%
|
20.70
|
22.20
|
20.60
|
20.80
|
20.80
|
5.11
|
82,480
|
|
|
11/6/2009
|
-0.20 / -0.92%
|
22.50
|
22.60
|
21.60
|
21.60
|
21.60
|
5.31
|
19,950
|
|
|
11/5/2009
|
+1.00 / +4.81%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.80
|
5.36
|
48,880
|
|
|
11/4/2009
|
+0.10 / +0.48%
|
21.70
|
21.70
|
20.80
|
20.80
|
20.80
|
5.11
|
44,060
|
|
|
11/3/2009
|
-1.00 / -4.61%
|
20.90
|
21.00
|
20.70
|
20.70
|
20.70
|
5.09
|
53,400
|
|
|
11/2/2009
|
-1.10 / -4.82%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.70
|
5.33
|
60,170
|
|
|
10/30/2009
|
+0.50 / +2.24%
|
22.30
|
23.00
|
22.00
|
22.80
|
22.80
|
5.60
|
111,140
|
|
|
10/29/2009
|
-1.00 / -4.29%
|
22.60
|
22.90
|
22.20
|
22.30
|
22.30
|
5.48
|
88,510
|
|
|
10/28/2009
|
+0.20 / +0.87%
|
23.10
|
24.00
|
23.10
|
23.30
|
23.30
|
5.72
|
89,810
|
|
|
10/27/2009
|
-0.40 / -1.70%
|
24.30
|
24.30
|
23.00
|
23.10
|
23.10
|
5.67
|
134,900
|
|
|
10/26/2009
|
+0.50 / +2.17%
|
24.10
|
24.10
|
23.50
|
23.50
|
23.50
|
5.77
|
214,750
|
|
|
10/23/2009
|
-0.50 / -2.13%
|
23.90
|
23.90
|
22.90
|
23.00
|
23.00
|
5.65
|
122,360
|
|
|
10/22/2009
|
+0.20 / +0.86%
|
24.20
|
24.30
|
23.20
|
23.50
|
23.50
|
5.77
|
59,310
|
|
|
10/21/2009
|
-1.20 / -4.90%
|
23.50
|
24.30
|
23.30
|
23.30
|
23.30
|
5.72
|
190,570
|
|
|
10/20/2009
|
-0.50 / -2.00%
|
25.60
|
25.60
|
24.20
|
24.50
|
24.50
|
6.02
|
59,140
|
|
|
10/19/2009
|
+0.80 / +3.31%
|
24.10
|
25.40
|
24.10
|
25.00
|
25.00
|
6.14
|
104,430
|
|
|
10/16/2009
|
-1.10 / -4.35%
|
24.70
|
25.20
|
24.10
|
24.20
|
24.20
|
5.95
|
127,840
|
|
|
10/15/2009
|
-1.20 / -4.53%
|
25.40
|
27.00
|
25.30
|
25.30
|
25.30
|
6.22
|
117,480
|
|
|
10/14/2009
|
+0.60 / +2.32%
|
25.10
|
26.50
|
25.00
|
26.50
|
26.50
|
6.51
|
274,100
|
|
|